RocKontrol Technology Group Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	23.170	23.590	22.270	22.280	22.280	1,564,273
2026-10-21	23.790	23.830	22.780	23.210	23.210	1,227,409
2026-10-20	22.560	23.530	22.560	23.160	23.160	1,633,983
2026-10-19	24.730	24.730	21.940	22.560	22.560	1,956,522
2026-10-16	23.040	24.090	23.000	23.320	23.320	1,820,896
2026-10-15	23.290	23.730	22.660	22.670	22.670	1,973,063
2026-10-14	24.930	25.080	23.570	23.680	23.680	1,531,505
2026-10-13	24.270	24.900	23.130	24.570	24.570	1,897,378
2026-10-12	25.090	25.500	24.200	24.600	24.600	1,534,587
2026-10-09	24.680	25.620	23.100	25.180	25.180	2,883,822
2026-10-08	24.930	25.600	24.220	24.500	24.500	1,603,074
2026-09-30	25.800	25.930	25.030	25.030	25.030	1,226,399
2026-09-29	24.180	25.990	24.180	25.540	25.540	2,213,000
2026-09-28	24.620	25.250	24.140	24.420	24.420	1,603,710
2026-09-24	25.830	25.930	25.000	25.000	25.000	1,765,262
2026-09-23	26.440	27.570	25.550	25.550	25.550	2,233,594
2026-09-22	26.210	26.430	25.010	26.240	26.240	2,679,762
2026-09-21	23.830	26.220	23.830	25.990	25.990	3,475,351
2026-09-18	23.710	25.000	23.640	23.970	23.970	2,750,948
2026-09-17	24.450	24.450	23.180	23.750	23.750	1,935,819
2026-09-16	23.120	24.400	22.880	23.980	23.980	2,839,952
2026-09-15	25.200	25.390	23.200	23.370	23.370	2,411,081
2026-09-14	23.350	25.600	23.010	25.140	25.140	2,436,369
2026-09-11	24.070	24.150	22.680	23.470	23.470	1,941,082
2026-09-10	25.000	25.060	24.140	24.160	24.160	1,404,299
2026-09-09	25.670	26.240	24.830	25.080	25.080	1,392,318
2026-09-08	25.410	25.940	25.040	25.800	25.800	1,371,154
2026-09-07	24.900	25.500	24.350	25.380	25.380	1,619,421
2026-09-04	24.710	25.620	24.590	24.770	24.770	1,100,772
2026-09-03	25.330	25.600	24.600	24.600	24.600	920,116
2026-09-02	25.110	25.270	24.520	25.180	25.180	1,077,257
2026-09-01	25.350	25.670	25.090	25.420	25.420	1,008,097
2026-08-31	24.890	25.490	24.310	25.290	25.290	1,708,037
2026-08-28	25.040	26.180	24.860	25.260	25.260	1,303,140
2026-08-27	24.830	25.140	24.420	24.800	24.800	786,034
2026-08-26	25.040	25.160	24.360	25.000	25.000	844,257
2026-08-25	23.980	24.960	23.620	24.890	24.890	815,593
2026-08-24	24.690	24.910	23.850	24.240	24.240	945,830
2026-08-21	24.530	24.890	23.860	24.450	24.450	1,311,565
2026-08-20	24.100	25.480	23.870	25.000	25.000	1,762,976
2026-08-19	24.640	25.090	23.960	24.160	24.160	1,118,667
2026-08-18	25.430	25.430	24.500	25.010	25.010	1,133,106
2026-08-17	25.090	25.460	24.300	25.380	25.380	1,093,991
2026-08-14	24.780	25.150	24.410	24.650	24.650	1,199,589
2026-08-13	25.260	25.370	24.700	24.780	24.780	990,682
2026-08-12	24.390	25.530	24.200	25.240	25.240	1,232,855
2026-08-11	24.070	24.790	24.010	24.500	24.500	1,099,430
2026-08-10	24.290	24.650	23.710	24.540	24.540	1,388,431
2026-08-07	24.730	25.220	23.400	24.140	24.140	1,562,271
2026-08-06	24.690	24.700	23.820	24.190	24.190	1,611,691
2026-08-05	23.970	24.550	23.700	24.460	24.460	1,601,648
2026-08-04	23.170	23.800	23.170	23.620	23.620	1,739,950
2026-08-03	22.120	23.000	21.890	22.950	22.950	2,003,128
2026-07-31	21.370	22.660	21.370	22.100	22.100	1,456,695
2026-07-30	21.170	22.100	21.170	21.370	21.370	1,620,875
2026-07-29	21.120	21.770	21.040	21.420	21.420	1,740,762
2026-07-28	21.180	21.880	20.910	21.270	21.270	1,352,519
2026-07-27	20.200	21.050	19.800	20.910	20.910	1,200,778
2026-07-24	20.490	20.830	19.920	20.150	20.150	1,321,190
2026-07-23	19.980	20.780	19.880	20.660	20.660	1,404,953

Page 1 of 5 · 243 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2021-07-15	0.6870 CNY
2020-08-06	0.4620 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.